papéis
login
mais

Cotação atual, histórico e gráfico do papel: H1OG34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/07/20212,09%4,21205,21205,21205,21205,21298K3
28/07/2021-1,84%-3,76201,00204,95201,00204,9582K6
27/07/2021-3,08%-6,50204,76210,00204,76210,0063K5
26/07/2021-0,20%-0,42211,26213,16211,26213,3712K4
23/07/20211,51%3,15211,68211,47210,20211,689K4
22/07/2021-1,40%-2,97208,53211,50207,50211,5097K11
21/07/2021-7,56%-17,30211,50226,55211,50226,5583K14
20/07/20214,47%9,80228,80228,59228,59228,8041K2
19/07/2021-1,35%-3,00219,00220,45219,00220,4522K2
16/07/2021-0,89%-2,00222,00224,84222,00224,8447K4
15/07/2021-1,56%-3,54224,00225,00224,00225,0018K2
14/07/2021-2,66%-6,22227,54227,54227,54227,54164K3
13/07/20210,54%1,26233,76232,92232,92233,763K2
08/07/2021-2,64%-6,30232,50235,00232,50235,005K2
07/07/20210,38%0,90238,80237,12237,12238,802K2
01/07/20212,72%6,29237,90229,44229,44237,905K4
30/06/20211,14%2,61231,61230,00230,00231,61197K3
29/06/20210,06%0,14229,00227,00227,00229,0040K3
28/06/2021-2,06%-4,82228,86229,99228,86229,9910K2
25/06/20211,30%2,99233,68233,68233,68233,682K2
24/06/20211,31%2,99230,69231,84230,69231,847K2
23/06/2021-0,70%-1,61227,70227,70227,70227,705K1
22/06/20213,82%8,43229,31229,31229,31229,314581
18/06/2021-2,79%-6,35220,88222,20220,88222,2013K3
17/06/2021-4,46%-10,61227,23229,99227,23229,996872
16/06/2021-1,29%-3,12237,84237,84237,84237,842371
14/06/20210,61%1,46240,96242,17240,96242,174832
09/06/2021-1,88%-4,60239,50240,47239,50240,474792
04/06/20210,04%0,10244,10244,10244,10244,1020K1
02/06/2021-3,57%-9,03244,00244,00244,00244,001K1
27/05/2021-0,28%-0,72253,03256,75253,03256,753K2
26/05/20210,69%1,75253,75254,81253,75254,816K2
25/05/2021-0,49%-1,24252,00252,50248,75253,5021K11
24/05/2021-2,61%-6,78253,24254,28252,20254,2815K5
21/05/20211,53%3,92260,02260,02260,02260,0213K1
20/05/2021-2,57%-6,76256,10256,10256,10256,105121
19/05/2021-0,96%-2,56262,86261,59261,59262,869K3
18/05/2021-2,24%-6,08265,42269,00265,42269,0016K2
17/05/20219,50%23,56271,50269,63269,50271,5011K6
14/05/20211,37%3,34247,94247,94247,94247,9415K1
13/05/20211,16%2,80244,60245,82244,60245,8215K2
12/05/2021-2,50%-6,20241,80248,00241,80248,0010K4
11/05/2021-3,73%-9,60248,00247,30247,30248,005K2
10/05/20210,25%0,63257,60257,63257,60257,63103K5
06/05/2021-3,21%-8,52256,97256,97256,97256,973K1
05/05/20211,88%4,89265,49265,49265,49265,498K1
04/05/2021-1,85%-4,90260,60259,20259,20260,6013K2
03/05/20210,44%1,16265,50262,97262,97265,508K2
30/04/2021-1,06%-2,84264,34264,34264,34264,3419K2
29/04/2021-0,53%-1,42267,18267,18267,18267,1813K1
28/04/20210,15%0,40268,60265,44265,44268,6013K2
27/04/20211,44%3,80268,20268,00266,83268,2014K4
26/04/20210,80%2,11264,40266,00264,40266,0012K4
23/04/20210,60%1,57262,29262,29262,29262,2913K1
22/04/20211,78%4,57260,72263,20260,72263,2018K2
20/04/20214,89%11,95256,15260,02256,01261,4022K7
19/04/20218,63%19,40244,20224,80224,80258,40137K22
16/04/2021-5,15%-12,20224,80226,00224,80226,006752
09/04/20213,77%8,60237,00239,60237,00239,603K2
07/04/2021-1,47%-3,40228,40225,20225,20228,404532
05/04/20212,66%6,00231,80231,80231,80231,806951
31/03/20215,51%11,80225,80225,80225,80225,802251
30/03/20211,90%4,00214,00214,00214,00214,004281
29/03/20214,74%9,50210,00212,99210,00212,993K3
25/03/20215,75%10,90200,50198,00198,00200,5011K3
24/03/20211,07%2,00189,60189,60189,60189,601891
23/03/2021-3,25%-6,30187,60189,00187,60189,001K3
22/03/20210,21%0,40193,90194,50193,90194,507772
19/03/2021-4,21%-8,50193,50193,50193,50193,505801
18/03/2021-3,67%-7,70202,00207,39201,00207,3913K4
10/03/2021-0,57%-1,20209,70208,90208,90209,702K2
09/03/2021-2,18%-4,70210,90212,95210,90213,1359K3
08/03/20219,44%18,60215,60199,00199,00215,606K3
04/03/2021-3,90%-7,99197,00197,80197,00197,804K2
02/03/20210,98%1,99204,99204,99204,99204,992041
01/03/20212,81%5,55203,00200,06200,06203,008062
24/02/20213,78%7,20197,45197,40197,40197,453942
23/02/2021-3,87%-7,65190,25192,90187,35192,902K9
22/02/20212,01%3,90197,90195,65195,65198,308K3
19/02/20212,12%4,02194,00194,00194,00194,005821
18/02/20210,02%0,03189,98189,98189,98189,981K1
17/02/2021-2,59%-5,05189,95190,35189,60190,353K3
10/02/2021-1,27%-2,50195,00197,50195,00197,502K2
09/02/20217,02%12,95197,50190,00190,00197,7611K9
08/02/20210,00%0,00184,55183,90183,90186,0016K4
05/02/20214,86%8,55184,55176,00171,50184,8018K10
04/02/2021-0,06%-0,10176,00176,60175,10177,8013K9
03/02/2021-1,01%-1,80176,10177,90175,50180,888K13
02/02/2021-18,69%-40,90177,90175,80172,70177,9073K26
01/02/20210,18%0,40218,80220,32218,80220,321K2
26/01/2021-2,06%-4,60218,40218,40218,40218,402181
19/01/20214,89%10,40223,00217,00217,00223,002K3
15/01/20211,15%2,41212,60212,60212,60212,603K1
13/01/2021-0,62%-1,31210,19211,50210,19211,501K2
11/01/20214,85%9,78211,50212,00211,50212,006353
06/01/20213,45%6,72201,72201,72201,72201,72276K16
30/12/20202,28%4,34195,00195,00195,00195,003901
29/12/2020-3,25%-6,40190,66191,99189,00191,992K4
28/12/20202,42%4,66197,06197,06197,06197,069851
23/12/20204,00%7,40192,40192,40192,40192,405771
22/12/20203,67%6,55185,00185,00185,00185,001851
18/12/2020-1,95%-3,55178,45178,45178,45178,45143K1
17/12/2020-3,70%-7,00182,00183,10182,00183,109133
14/12/2020-4,35%-8,59189,00194,27189,00194,274K6
11/12/20200,00%0,00197,59197,59197,59197,595921
10/12/20200,74%1,45197,59198,49197,59198,492K2
08/12/2020-1,78%-3,55196,14196,14196,14196,149801
07/12/2020-1,68%-3,41199,69199,69199,69199,691991
04/12/2020-0,93%-1,90203,10203,66203,10203,66346K8
03/12/2020-2,05%-4,30205,00205,00205,00205,004101
02/12/20201,69%3,47209,30209,30209,30209,304181
26/11/20200,00%0,00205,83205,83205,83205,832051
25/11/20200,00%0,00205,83205,83205,83205,832K1
23/11/20206,21%12,03205,83205,83205,83205,8315K1
19/11/20201,39%2,65193,80192,26192,26193,805K3
17/11/20200,00%0,00191,15191,15191,15191,153821
16/11/20200,03%0,06191,15191,09191,09192,661K3
13/11/20205,23%9,49191,09190,00190,00191,095722
12/11/2020-1,47%-2,70181,60184,30181,60184,303652
11/11/20203,23%5,76184,30185,00184,30185,003692
10/11/2020-0,95%-1,71178,54178,54178,54178,545K1
09/11/2020-3,00%-5,58180,25181,02180,25181,025K2
05/11/2020-1,00%-1,87185,83185,83185,83185,831851
04/11/2020-2,24%-4,30187,70188,86187,70188,8619K2
03/11/20201,05%2,00192,00192,00192,00192,009601
30/10/2020-3,03%-5,93190,00191,09190,00191,091K3
29/10/20200,69%1,34195,93193,91193,91196,3122K3
28/10/2020-3,26%-6,56194,59198,44194,49201,22397K23
27/10/202018,42%31,29201,15180,74180,74209,572M153
23/10/20202,70%4,46169,86169,68169,09169,862K3
22/10/20202,63%4,24165,40165,53165,38165,702K4
19/10/2020-0,13%-0,21161,16161,16161,16161,161611
16/10/20202,74%4,31161,37161,36160,63161,375K3
15/10/2020--157,06152,80152,80157,0662K2


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito